Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc (NQ: CING )

0.7077 -0.0810 (-10.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.020 1.060 0.9830 0.9850 53,730 -0.04(-3.43%)
Mar 30, 2023 1.050 1.050 0.9800 1.020 137,385 -0.01(-0.97%)
Mar 29, 2023 1.050 1.050 1.010 1.030 99,997 -0.01(-0.96%)
Mar 28, 2023 1.050 1.050 0.9701 1.040 62,740 +0.06(+6.11%)
Mar 27, 2023 1.030 1.060 0.9700 0.9801 108,805 -0.05(-4.84%)
Mar 24, 2023 1.000 1.030 0.9127 1.030 50,498 +0.01(+0.98%)
Mar 23, 2023 0.9100 1.100 0.9000 1.020 213,919 +0.11(+12.09%)
Mar 22, 2023 0.9600 0.9700 0.9000 0.9100 75,810 -0.00(-0.24%)
Mar 21, 2023 0.9080 0.9450 0.9000 0.9122 68,527 -0.00(-0.35%)
Mar 20, 2023 0.9500 0.9600 0.9154 0.9154 112,777 -0.01(-1.07%)
Mar 17, 2023 0.9500 0.9500 0.9000 0.9253 171,570 -0.02(-2.61%)
Mar 16, 2023 0.9600 1.020 0.9200 0.9501 389,642 -0.08(-7.76%)
Mar 15, 2023 1.050 1.100 1.000 1.030 253,080 -0.01(-0.96%)
Mar 14, 2023 1.230 1.265 0.9501 1.040 962,857 -0.28(-21.21%)
Mar 13, 2023 1.550 1.550 1.250 1.320 836,266 -0.53(-28.65%)
Mar 10, 2023 1.740 1.910 1.520 1.850 4,377,225 +0.37(+25.00%)
Mar 09, 2023 1.400 1.560 1.390 1.480 135,551 +0.07(+4.96%)
Mar 08, 2023 1.410 1.450 1.380 1.410 37,018 -0.04(-2.76%)
Mar 07, 2023 1.520 1.578 1.370 1.450 120,476 -0.12(-7.64%)
Mar 06, 2023 1.370 1.600 1.270 1.570 290,091 +0.22(+16.30%)
Mar 03, 2023 1.500 1.510 1.350 1.350 130,054 -0.12(-8.16%)
Mar 02, 2023 1.550 1.555 1.440 1.470 191,322 -0.08(-5.16%)
Mar 01, 2023 1.790 1.790 1.450 1.550 695,650 -0.24(-13.36%)
Feb 28, 2023 1.600 1.880 1.550 1.789 1,394,811 +0.21(+13.23%)
Feb 27, 2023 1.480 1.650 1.460 1.580 1,875,532 +0.02(+1.28%)
Feb 24, 2023 1.730 1.930 1.470 1.560 37,928,936 +0.45(+40.54%)
Feb 23, 2023 1.100 1.170 1.090 1.110 1,665,587 +0.03(+2.78%)
Feb 22, 2023 1.110 1.120 1.080 1.080 3,870 +0.00(+0.00%)
Feb 21, 2023 1.130 1.130 1.060 1.080 12,612 -0.02(-1.82%)
Feb 17, 2023 1.090 1.130 1.050 1.100 9,085 +0.04(+3.77%)
Feb 16, 2023 1.150 1.150 1.000 1.060 47,625 -0.10(-8.61%)
Feb 15, 2023 1.170 1.190 1.070 1.160 54,964 -0.04(-3.33%)
Feb 14, 2023 1.240 1.240 1.110 1.200 46,820 -0.03(-2.43%)
Feb 13, 2023 1.010 1.300 1.010 1.230 385,326 +0.25(+25.52%)
Feb 10, 2023 0.9800 1.010 0.9798 0.9798 15,605 +0.00(+0.00%)
Feb 09, 2023 0.9900 1.000 0.9616 0.9798 13,773 +0.02(+1.90%)
Feb 08, 2023 1.010 1.010 0.9605 0.9615 11,759 -0.05(-4.80%)
Feb 07, 2023 1.010 1.010 0.9601 1.010 13,518 +0.00(+0.00%)
Feb 06, 2023 1.000 1.010 0.9500 1.010 21,097 +0.02(+2.02%)
Feb 03, 2023 1.010 1.010 0.9750 0.9900 17,000 -0.02(-1.96%)
Feb 02, 2023 0.9900 1.010 0.9700 1.010 30,529 +0.04(+4.10%)
Feb 01, 2023 1.000 1.000 0.9503 0.9700 10,343 +0.01(+0.97%)
Jan 31, 2023 0.9800 1.000 0.9600 0.9607 12,064 -0.03(-2.95%)
Jan 30, 2023 1.020 1.020 0.9551 0.9899 8,188 +0.04(+4.15%)
Jan 27, 2023 1.010 1.030 0.9505 0.9505 11,488 -0.05(-4.95%)
Jan 26, 2023 0.9800 1.030 0.9800 1.000 3,549 +0.01(+1.01%)
Jan 25, 2023 0.9700 1.010 0.9700 0.9900 11,396 -0.02(-1.98%)
Jan 24, 2023 1.000 1.040 0.9700 1.010 14,421 +0.01(+1.01%)
Jan 23, 2023 0.9897 1.000 0.9542 0.9999 58,166 +0.02(+2.55%)
Jan 20, 2023 0.9500 1.000 0.9201 0.9750 45,234 +0.03(+2.63%)
Jan 19, 2023 0.9900 1.050 0.9500 0.9500 63,841 -0.02(-2.06%)
Jan 18, 2023 0.9700 0.9900 0.9624 0.9700 17,821 +0.01(+1.04%)
Jan 17, 2023 0.9713 0.9998 0.9500 0.9600 76,338 -0.02(-2.32%)
Jan 13, 2023 0.9501 0.9977 0.9500 0.9828 1,280 +0.03(+3.45%)
Jan 12, 2023 0.9797 0.9798 0.9200 0.9500 26,380 +0.00(+0.26%)
Jan 11, 2023 0.9220 0.9798 0.9220 0.9475 16,760 +0.03(+2.81%)
Jan 10, 2023 0.9100 0.9875 0.9000 0.9216 58,257 -0.02(-2.53%)
Jan 09, 2023 1.080 1.080 0.9000 0.9455 153,155 -0.11(-10.80%)
Jan 06, 2023 1.130 1.130 1.050 1.060 33,774 +0.00(+0.00%)
Jan 05, 2023 1.100 1.100 1.000 1.060 68,908 +0.04(+3.92%)
Jan 04, 2023 1.000 1.070 0.9500 1.020 261,216 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.